Menu

UNION TOBACCO & CIGARETTE INDUSTRIES Historical

These data represent historical indicators of the company in the regulated market and the OTC market, you can click on the tabs above to view the historical indicators for each of them.
Loading data
Performance Indicators 06/04/2025
MarketSecond
High Price0.07
Last Closing0.08
No. of Transactions33
SectorTobacco and Cigarettes
Low Price0.07
Opening Price0.07
No. of Shares31,087
Div0.00
Change-0.01
Closing Price0.07
Average Price0.07
P/EN
Value Traded2,176

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
27/09/2021 1.18 1.15 1.15 41,194 21 35,353
26/09/2021 1.18 1.14 1.18 23,890 37 20,503
23/09/2021 1.18 1.15 1.15 15,764 18 13,550
22/09/2021 1.18 1.15 1.17 23,116 40 19,792
21/09/2021 1.19 1.16 1.16 53,986 24 45,711
20/09/2021 1.19 1.17 1.18 26,710 35 22,690
19/09/2021 1.21 1.17 1.21 70,621 96 59,289
16/09/2021 1.18 1.15 1.18 41,118 58 35,319
15/09/2021 1.22 1.19 1.19 26,252 31 21,699
14/09/2021 1.24 1.19 1.23 85,411 106 70,745
13/09/2021 1.27 1.24 1.25 99,304 92 79,297
12/09/2021 1.26 1.22 1.24 140,235 127 112,793
09/09/2021 1.20 1.20 1.20 204,325 131 170,271
08/09/2021 1.15 1.10 1.15 184,230 157 162,443
07/09/2021 1.11 1.09 1.10 11,953 16 10,862
06/09/2021 1.13 1.10 1.13 109,542 59 98,850
05/09/2021 1.14 1.09 1.11 62,120 94 55,688
02/09/2021 1.11 1.07 1.10 127,298 167 116,409
01/09/2021 1.07 1.05 1.06 15,190 41 14,344
31/08/2021 1.07 1.04 1.06 195,782 50 185,147
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
28/02/2010 2.58 2.38 2.49 2,166 11 891
21/02/2010 2.50 2.50 2.50 13 1 5
14/02/2010 2.49 2.44 2.48 459 5 185
07/02/2010 2.60 2.36 2.36 8,330 13 3,360
31/01/2010 2.72 2.40 2.51 46,096 49 18,488
24/01/2010 2.75 2.65 2.75 28,212 8 10,623
17/01/2010 2.79 2.70 2.75 952 5 351
10/01/2010 2.87 2.60 2.76 5,891 13 2,220
03/01/2010 2.84 2.77 2.77 8,044 9 2,879
27/12/2009 2.75 2.74 2.74 5,906 8 2,148
20/12/2009 2.75 2.62 2.62 40,246 17 15,322
13/12/2009 2.84 2.64 2.74 49,695 21 18,048
06/12/2009 2.68 2.49 2.66 24,956 31 9,508
01/12/2009 2.87 2.66 2.68 40,193 38 14,677
22/11/2009 2.80 2.77 2.79 225 4 81
15/11/2009 2.77 2.71 2.77 3,869 10 1,423
08/11/2009 2.80 2.71 2.79 5,710 8 2,055
01/11/2009 2.89 2.75 2.80 14,124 28 5,067
25/10/2009 2.95 2.71 2.89 141,190 58 49,907
18/10/2009 2.95 2.80 2.80 104,047 25 35,389
Download Table